시장 데이터를 불러오는 중
전체 종목
오시스코 골드 그룹 과거 주가
Osisko Gold Group Inc. Common Shares · OGG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Osisko Gold Group Inc. Common Shares · OGG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,856 | ₩3,856 | ₩3,776 | ₩3,776 | -2.08% | 283.5만 |
| 2026.10.08 | ₩3,669 | ₩3,789 | ₩3,669 | ₩3,722 | +1.45% | 116.8만 |
| 2026.10.07 | ₩3,709 | ₩3,716 | ₩3,602 | ₩3,682 | -0.72% | 290.4만 |
| 2026.10.06 | ₩3,842 | ₩3,882 | ₩3,736 | ₩3,736 | -2.78% | 123.1만 |
| 2026.10.05 | ₩3,776 | ₩3,869 | ₩3,722 | ₩3,802 | +0.71% | 111만 |
| 2026.10.02 | ₩3,869 | ₩3,869 | ₩3,696 | ₩3,749 | -3.10% | 148.9만 |
| 2026.10.01 | ₩3,776 | ₩3,829 | ₩3,682 | ₩3,722 | -1.41% | 232만 |
| 2026.09.30 | ₩3,869 | ₩3,983 | ₩3,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,762 |
| -2.76% |
| 378.5만 |
| 2026.09.29 | ₩3,749 | ₩3,769 | ₩3,642 | ₩3,736 | -0.36% | 229.3만 |
|---|
| 2026.09.28 | ₩3,616 | ₩3,749 | ₩3,562 | ₩3,709 | +2.58% | 210.3만 |
|---|
| 2026.09.25 | ₩3,722 | ₩3,762 | ₩3,642 | ₩3,696 | -0.72% | 179.6만 |
|---|
| 2026.09.24 | ₩3,576 | ₩3,709 | ₩3,562 | ₩3,642 | +1.87% | 210.7만 |
|---|
| 2026.09.23 | ₩3,576 | ₩3,609 | ₩3,482 | ₩3,589 | +0.37% | 156.9만 |
|---|
| 2026.09.22 | ₩3,509 | ₩3,709 | ₩3,469 | ₩3,656 | +4.18% | 192.5만 |
|---|
| 2026.09.21 | ₩3,629 | ₩3,669 | ₩3,469 | ₩3,509 | -3.31% | 226만 |
|---|
| 2026.09.18 | ₩3,682 | ₩3,736 | ₩3,589 | ₩3,629 | -1.45% | 102만 |
|---|
| 2026.09.17 | ₩3,656 | ₩3,709 | ₩3,596 | ₩3,656 | 0.00% | 60.3만 |
|---|
| 2026.09.16 | ₩3,722 | ₩3,736 | ₩3,429 | ₩3,522 | -5.38% | 146.4만 |
|---|
| 2026.09.15 | ₩3,722 | ₩3,756 | ₩3,589 | ₩3,696 | -0.72% | 71.6만 |
|---|
| 2026.09.14 | ₩3,709 | ₩3,801 | ₩3,696 | ₩3,709 | 0.00% | 170.2만 |
|---|
| 2026.09.11 | ₩3,829 | ₩3,882 | ₩3,749 | ₩3,776 | -1.39% | 61.9만 |
|---|
| 2026.09.10 | ₩3,736 | ₩3,802 | ₩3,682 | ₩3,762 | +0.71% | 110.9만 |
|---|
| 2026.09.09 | ₩3,869 | ₩3,963 | ₩3,762 | ₩3,802 | -1.72% | 77.8만 |
|---|
| 2026.09.08 | ₩3,922 | ₩3,949 | ₩3,829 | ₩3,842 | -2.04% | 50.1만 |
|---|
| 2026.09.04 | ₩3,896 | ₩3,936 | ₩3,856 | ₩3,882 | -0.34% | 74.5만 |
|---|
| 2026.09.03 | ₩4,016 | ₩4,096 | ₩3,936 | ₩3,989 | -0.66% | 66.7만 |
|---|
| 2026.09.02 | ₩3,882 | ₩4,003 | ₩3,829 | ₩3,869 | -0.34% | 56.4만 |
|---|
| 2026.09.01 | ₩3,896 | ₩3,963 | ₩3,789 | ₩3,802 | -2.40% | 86.8만 |
|---|
| 2026.08.31 | ₩4,083 | ₩4,109 | ₩3,936 | ₩3,989 | -2.29% | 128.1만 |
|---|
| 2026.08.28 | ₩4,149 | ₩4,283 | ₩4,049 | ₩4,096 | -1.29% | 128.7만 |
|---|
| 2026.08.27 | ₩4,083 | ₩4,229 | ₩4,083 | ₩4,229 | +3.59% | 315.1만 |
|---|
| 2026.08.26 | ₩4,123 | ₩4,196 | ₩4,037 | ₩4,109 | -0.32% | 108.5만 |
|---|
| 2026.08.25 | ₩4,056 | ₩4,336 | ₩3,989 | ₩4,256 | +4.93% | 835.2만 |
|---|
| 2026.08.24 | ₩4,136 | ₩4,216 | ₩4,083 | ₩4,163 | +0.65% | 688.2만 |
|---|
| 2026.08.21 | ₩4,056 | ₩4,096 | ₩3,896 | ₩4,096 | +0.99% | 105만 |
|---|
| 2026.08.20 | ₩3,802 | ₩3,936 | ₩3,802 | ₩3,909 | +2.81% | 127.3만 |
|---|
| 2026.08.19 | ₩3,829 | ₩3,969 | ₩3,789 | ₩3,869 | +1.05% | 146.1만 |
|---|
| 2026.08.18 | ₩3,762 | ₩3,762 | ₩3,582 | ₩3,602 | -4.26% | 74.7만 |
|---|
| 2026.08.17 | ₩3,842 | ₩3,842 | ₩3,696 | ₩3,749 | -2.43% | 125.5만 |
|---|
| 2026.08.14 | ₩3,749 | ₩3,896 | ₩3,602 | ₩3,816 | +1.78% | 182.5만 |
|---|
| 2026.08.13 | ₩3,802 | ₩3,802 | ₩3,602 | ₩3,656 | -3.86% | 104.3만 |
|---|
| 2026.08.12 | ₩3,696 | ₩3,749 | ₩3,642 | ₩3,709 | +0.36% | 172.7만 |
|---|
| 2026.08.11 | ₩3,642 | ₩3,709 | ₩3,602 | ₩3,629 | -0.37% | 86.2만 |
|---|
| 2026.08.10 | ₩3,722 | ₩3,749 | ₩3,616 | ₩3,642 | -2.15% | 133.5만 |
|---|
| 2026.08.07 | ₩3,669 | ₩3,856 | ₩3,636 | ₩3,736 | +1.82% | 293.6만 |
|---|
| 2026.08.06 | ₩3,736 | ₩3,736 | ₩3,442 | ₩3,522 | -5.71% | 156.9만 |
|---|
| 2026.08.05 | ₩3,456 | ₩3,689 | ₩3,389 | ₩3,602 | +4.25% | 490.6만 |
|---|
| 2026.08.04 | ₩3,242 | ₩3,375 | ₩3,202 | ₩3,229 | -0.41% | 237만 |
|---|
| 2026.08.03 | ₩3,162 | ₩3,242 | ₩3,135 | ₩3,202 | +1.27% | 78.4만 |
|---|
| 2026.07.31 | ₩3,202 | ₩3,202 | ₩3,102 | ₩3,189 | -0.42% | 130.2만 |
|---|
| 2026.07.30 | ₩3,095 | ₩3,202 | ₩3,049 | ₩3,175 | +2.59% | 130.3만 |
|---|
| 2026.07.29 | ₩3,002 | ₩3,135 | ₩2,989 | ₩3,029 | +0.89% | 165만 |
|---|
| 2026.07.28 | ₩3,055 | ₩3,082 | ₩2,962 | ₩3,029 | -0.87% | 110만 |
|---|
| 2026.07.27 | ₩3,055 | ₩3,109 | ₩2,989 | ₩3,082 | +0.87% | 99만 |
|---|
| 2026.07.24 | ₩3,055 | ₩3,095 | ₩3,002 | ₩3,015 | -1.31% | 101.2만 |
|---|
| 2026.07.23 | ₩2,935 | ₩3,069 | ₩2,909 | ₩3,042 | +3.64% | 151.2만 |
|---|
| 2026.07.22 | ₩3,322 | ₩3,335 | ₩2,975 | ₩3,002 | -9.64% | 608.7만 |
|---|
| 2026.07.21 | ₩2,989 | ₩2,989 | ₩2,989 | ₩2,989 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,029 | ₩3,082 | ₩2,949 | ₩2,989 | -1.32% | 137.3만 |
|---|
| 2026.07.17 | ₩2,989 | ₩3,069 | ₩2,914 | ₩3,029 | +1.34% | 281.5만 |
|---|
| 2026.07.16 | ₩3,122 | ₩3,135 | ₩2,962 | ₩3,002 | -3.85% | 278.5만 |
|---|
| 2026.07.15 | ₩3,189 | ₩3,215 | ₩3,082 | ₩3,175 | -0.42% | 271.8만 |
|---|
| 2026.07.14 | ₩3,282 | ₩3,282 | ₩3,169 | ₩3,175 | -3.25% | 127.5만 |
|---|
| 2026.07.13 | ₩3,189 | ₩3,215 | ₩3,095 | ₩3,135 | -1.67% | 128.2만 |
|---|
| 2026.07.10 | ₩3,309 | ₩3,322 | ₩3,235 | ₩3,255 | -1.61% | 111.2만 |
|---|
| 2026.07.09 | ₩3,242 | ₩3,315 | ₩3,202 | ₩3,309 | +2.06% | 174.4만 |
|---|
| 2026.07.08 | ₩3,189 | ₩3,202 | ₩3,069 | ₩3,175 | -0.42% | 244.9만 |
|---|
| 2026.07.07 | ₩3,402 | ₩3,436 | ₩3,215 | ₩3,242 | -4.71% | 233.1만 |
|---|
| 2026.07.06 | ₩3,496 | ₩3,562 | ₩3,382 | ₩3,442 | -1.53% | 275.3만 |
|---|
| 2026.07.02 | ₩3,362 | ₩3,542 | ₩3,322 | ₩3,429 | +1.98% | 283.5만 |
|---|
| 2026.07.01 | ₩3,269 | ₩3,449 | ₩3,269 | ₩3,322 | +1.63% | 194.9만 |
|---|
| 2026.06.30 | ₩3,215 | ₩3,309 | ₩3,162 | ₩3,282 | +2.07% | 551.5만 |
|---|
| 2026.06.29 | ₩3,215 | ₩3,262 | ₩3,155 | ₩3,242 | +0.83% | 137.5만 |
|---|
| 2026.06.26 | ₩3,215 | ₩3,349 | ₩3,202 | ₩3,202 | -0.41% | 121.5만 |
|---|
| 2026.06.25 | ₩3,242 | ₩3,262 | ₩3,135 | ₩3,202 | -1.23% | 301.4만 |
|---|
| 2026.06.24 | ₩3,229 | ₩3,242 | ₩3,075 | ₩3,149 | -2.48% | 249.4만 |
|---|
| 2026.06.23 | ₩3,255 | ₩3,349 | ₩3,202 | ₩3,282 | +0.82% | 438만 |
|---|
| 2026.06.22 | ₩3,456 | ₩3,502 | ₩3,349 | ₩3,402 | -1.54% | 437.8만 |
|---|
| 2026.06.18 | ₩3,642 | ₩3,736 | ₩3,496 | ₩3,536 | -2.93% | 409.7만 |
|---|
| 2026.06.17 | ₩3,709 | ₩3,856 | ₩3,616 | ₩3,616 | -2.52% | 209.6만 |
|---|
| 2026.06.16 | ₩3,682 | ₩3,749 | ₩3,622 | ₩3,709 | +0.72% | 202.1만 |
|---|
| 2026.06.15 | ₩3,816 | ₩3,816 | ₩3,616 | ₩3,629 | -4.90% | 218.9만 |
|---|
| 2026.06.12 | ₩3,402 | ₩3,576 | ₩3,322 | ₩3,469 | +1.96% | 212.1만 |
|---|
| 2026.06.11 | ₩3,202 | ₩3,375 | ₩3,169 | ₩3,335 | +4.17% | 176.2만 |
|---|
| 2026.06.10 | ₩3,189 | ₩3,322 | ₩3,162 | ₩3,215 | +0.84% | 290.5만 |
|---|
| 2026.06.09 | ₩3,349 | ₩3,355 | ₩3,122 | ₩3,255 | -2.79% | 341.4만 |
|---|
| 2026.06.08 | ₩3,335 | ₩3,335 | ₩3,242 | ₩3,295 | -1.20% | 218.3만 |
|---|
| 2026.06.05 | ₩3,496 | ₩3,549 | ₩3,275 | ₩3,295 | -5.73% | 376.9만 |
|---|
| 2026.06.04 | ₩3,522 | ₩3,642 | ₩3,496 | ₩3,576 | +1.52% | 148.1만 |
|---|
| 2026.06.03 | ₩3,602 | ₩3,622 | ₩3,469 | ₩3,496 | -2.96% | 175.1만 |
|---|
| 2026.06.02 | ₩3,642 | ₩3,729 | ₩3,602 | ₩3,669 | +0.73% | 437.6만 |
|---|
| 2026.06.01 | ₩3,616 | ₩3,696 | ₩3,542 | ₩3,629 | +0.37% | 177.2만 |
|---|
| 2026.05.29 | ₩3,616 | ₩3,802 | ₩3,576 | ₩3,736 | +3.32% | 394.8만 |
|---|
| 2026.05.28 | ₩3,429 | ₩3,816 | ₩3,362 | ₩3,642 | +6.23% | 257.2만 |
|---|
| 2026.05.27 | ₩3,629 | ₩3,629 | ₩3,522 | ₩3,536 | -2.57% | 366.9만 |
|---|
| 2026.05.26 | ₩3,669 | ₩3,749 | ₩3,629 | ₩3,709 | +1.09% | 516.2만 |
|---|
| 2026.05.22 | ₩3,616 | ₩3,696 | ₩3,529 | ₩3,589 | -0.74% | 468.7만 |
|---|
| 2026.05.21 | ₩3,335 | ₩3,702 | ₩3,255 | ₩3,642 | +9.20% | 6446.1만 |
|---|
| 2026.05.20 | ₩3,789 | ₩3,922 | ₩3,709 | ₩3,922 | +3.52% | 141.4만 |
|---|
| 2026.05.19 | ₩3,949 | ₩4,003 | ₩3,716 | ₩3,816 | -3.38% | 178.5만 |
|---|
| 2026.05.18 | ₩4,123 | ₩4,123 | ₩3,849 | ₩3,896 | -5.50% | 145.6만 |
|---|
| 2026.05.15 | ₩4,189 | ₩4,236 | ₩4,056 | ₩4,069 | -2.87% | 181.5만 |
|---|
| 2026.05.14 | ₩4,483 | ₩4,510 | ₩4,296 | ₩4,443 | -0.89% | 89.7만 |
|---|
| 2026.05.13 | ₩4,550 | ₩4,590 | ₩4,403 | ₩4,523 | -0.59% | 81.6만 |
|---|
| 2026.05.12 | ₩4,416 | ₩4,636 | ₩4,343 | ₩4,550 | +3.02% | 126.9만 |
|---|
| 2026.05.11 | ₩4,256 | ₩4,576 | ₩4,256 | ₩4,510 | +5.96% | 121.5만 |
|---|
| 2026.05.08 | ₩4,403 | ₩4,523 | ₩4,296 | ₩4,376 | -0.61% | 143.9만 |
|---|
| 2026.05.07 | ₩4,496 | ₩4,643 | ₩4,376 | ₩4,403 | -2.08% | 103만 |
|---|
| 2026.05.06 | ₩4,403 | ₩4,616 | ₩4,323 | ₩4,363 | -0.91% | 162.7만 |
|---|
| 2026.05.05 | ₩4,003 | ₩4,243 | ₩3,976 | ₩4,203 | +5.00% | 122.3만 |
|---|
| 2026.05.04 | ₩3,936 | ₩3,989 | ₩3,909 | ₩3,922 | -0.34% | 102.3만 |
|---|
| 2026.05.01 | ₩3,976 | ₩4,123 | ₩3,949 | ₩3,963 | -0.34% | 101.7만 |
|---|
| 2026.04.30 | ₩4,069 | ₩4,149 | ₩3,936 | ₩3,989 | -1.97% | 128.7만 |
|---|
| 2026.04.29 | ₩4,003 | ₩4,036 | ₩3,909 | ₩3,936 | -1.67% | 131.2만 |
|---|
| 2026.04.28 | ₩4,136 | ₩4,229 | ₩4,023 | ₩4,069 | -1.61% | 220.1만 |
|---|
| 2026.04.27 | ₩4,256 | ₩4,296 | ₩4,136 | ₩4,243 | -0.31% | 119.5만 |
|---|
| 2026.04.24 | ₩4,523 | ₩4,556 | ₩4,283 | ₩4,309 | -4.72% | 201.1만 |
|---|
| 2026.04.23 | ₩4,576 | ₩4,710 | ₩4,369 | ₩4,496 | -1.75% | 266.4만 |
|---|
| 2026.04.22 | ₩4,743 | ₩4,830 | ₩4,636 | ₩4,656 | -1.83% | 152.4만 |
|---|
| 2026.04.21 | ₩4,950 | ₩5,003 | ₩4,630 | ₩4,630 | -6.47% | 182.9만 |
|---|
| 2026.04.20 | ₩4,763 | ₩5,070 | ₩4,736 | ₩5,017 | +5.32% | 231.1만 |
|---|
| 2026.04.17 | ₩4,630 | ₩4,997 | ₩4,536 | ₩4,870 | +5.19% | 222.3만 |
|---|
| 2026.04.16 | ₩4,523 | ₩4,583 | ₩4,456 | ₩4,496 | -0.59% | 158.4만 |
|---|
| 2026.04.15 | ₩4,456 | ₩4,556 | ₩4,429 | ₩4,470 | +0.30% | 142.8만 |
|---|
| 2026.04.14 | ₩4,576 | ₩4,616 | ₩4,483 | ₩4,576 | 0.00% | 138.8만 |
|---|
| 2026.04.13 | ₩4,323 | ₩4,496 | ₩4,296 | ₩4,483 | +3.70% | 100.4만 |
|---|
| 2026.04.10 | ₩4,429 | ₩4,455 | ₩4,349 | ₩4,403 | -0.60% | 114.1만 |
|---|
| 2026.04.09 | ₩4,416 | ₩4,536 | ₩4,303 | ₩4,376 | -0.91% | 105.3만 |
|---|
| 2026.04.08 | ₩4,710 | ₩4,710 | ₩4,363 | ₩4,416 | -6.23% | 175.6만 |
|---|
| 2026.04.07 | ₩4,349 | ₩4,456 | ₩4,216 | ₩4,403 | +1.23% | 143.5만 |
|---|
| 2026.04.06 | ₩4,376 | ₩4,470 | ₩4,349 | ₩4,363 | -0.30% | 115.8만 |
|---|
| 2026.04.02 | ₩4,109 | ₩4,486 | ₩4,109 | ₩4,389 | +6.82% | 236.8만 |
|---|
| 2026.04.01 | ₩4,510 | ₩4,583 | ₩4,409 | ₩4,443 | -1.48% | 238.8만 |
|---|
| 2026.03.31 | ₩4,123 | ₩4,396 | ₩4,123 | ₩4,336 | +5.18% | 213.4만 |
|---|
| 2026.03.30 | ₩4,096 | ₩4,197 | ₩3,996 | ₩4,043 | -1.30% | 230만 |
|---|
| 2026.03.27 | ₩3,816 | ₩3,969 | ₩3,722 | ₩3,909 | +2.45% | 214만 |
|---|
| 2026.03.26 | ₩3,709 | ₩4,109 | ₩3,709 | ₩3,816 | +2.88% | 170.5만 |
|---|
| 2026.03.25 | ₩4,216 | ₩4,323 | ₩3,963 | ₩3,976 | -5.70% | 255.4만 |
|---|
| 2026.03.24 | ₩3,896 | ₩3,989 | ₩3,789 | ₩3,949 | +1.37% | 231.9만 |
|---|
| 2026.03.23 | ₩3,856 | ₩4,043 | ₩3,696 | ₩3,936 | +2.08% | 343.2만 |
|---|
| 2026.03.20 | ₩4,069 | ₩4,176 | ₩3,669 | ₩3,776 | -7.21% | 944만 |
|---|
| 2026.03.19 | ₩4,389 | ₩4,389 | ₩3,896 | ₩4,069 | -7.29% | 501.2만 |
|---|
| 2026.03.18 | ₩4,683 | ₩4,736 | ₩4,403 | ₩4,483 | -4.27% | 430.6만 |
|---|
| 2026.03.17 | ₩4,950 | ₩5,030 | ₩4,776 | ₩4,816 | -2.70% | 242.2만 |
|---|
| 2026.03.16 | ₩4,950 | ₩5,123 | ₩4,803 | ₩4,870 | -1.62% | 348.5만 |
|---|
| 2026.03.13 | ₩5,310 | ₩5,483 | ₩4,896 | ₩4,936 | -7.04% | 288.5만 |
|---|
| 2026.03.12 | ₩5,644 | ₩5,737 | ₩5,259 | ₩5,337 | -5.44% | 235.4만 |
|---|
| 2026.03.11 | ₩5,804 | ₩5,817 | ₩5,564 | ₩5,684 | -2.07% | 234.8만 |
|---|
| 2026.03.10 | ₩5,750 | ₩5,997 | ₩5,697 | ₩5,950 | +3.48% | 339.7만 |
|---|
| 2026.03.09 | ₩5,490 | ₩5,690 | ₩5,283 | ₩5,670 | +3.28% | 341만 |
|---|
| 2026.03.06 | ₩5,644 | ₩5,784 | ₩5,483 | ₩5,737 | +1.65% | 249.4만 |
|---|
| 2026.03.05 | ₩5,857 | ₩5,857 | ₩5,564 | ₩5,710 | -2.51% | 315.9만 |
|---|
| 2026.03.04 | ₩6,257 | ₩6,283 | ₩5,950 | ₩5,950 | -4.90% | 231.1만 |
|---|
| 2026.03.03 | ₩5,950 | ₩6,211 | ₩5,737 | ₩6,084 | +2.24% | 336.7만 |
|---|
| 2026.03.02 | ₩6,257 | ₩6,391 | ₩6,044 | ₩6,377 | +1.92% | 309.3만 |
|---|
| 2026.02.27 | ₩6,257 | ₩6,397 | ₩6,111 | ₩6,351 | +1.49% | 267.8만 |
|---|
| 2026.02.26 | ₩5,670 | ₩6,191 | ₩5,670 | ₩6,124 | +8.00% | 286만 |
|---|
| 2026.02.25 | ₩5,670 | ₩5,897 | ₩5,577 | ₩5,804 | +2.35% | 269.3만 |
|---|
| 2026.02.24 | ₩5,017 | ₩5,737 | ₩5,017 | ₩5,590 | +11.44% | 365.3만 |
|---|
| 2026.02.23 | ₩5,043 | ₩5,217 | ₩5,030 | ₩5,150 | +2.12% | 216만 |
|---|
| 2026.02.20 | ₩5,097 | ₩5,097 | ₩4,816 | ₩4,990 | -2.09% | 198.5만 |
|---|
| 2026.02.19 | ₩4,963 | ₩5,054 | ₩4,756 | ₩4,990 | +0.54% | 161.3만 |
|---|
| 2026.02.18 | ₩4,843 | ₩4,950 | ₩4,736 | ₩4,856 | +0.28% | 224만 |
|---|
| 2026.02.17 | ₩4,956 | ₩5,017 | ₩4,530 | ₩4,750 | -4.17% | 188.9만 |
|---|
| 2026.02.13 | ₩5,097 | ₩5,237 | ₩4,890 | ₩4,936 | -3.14% | 362.2만 |
|---|
| 2026.02.12 | ₩5,350 | ₩5,557 | ₩4,990 | ₩5,017 | -6.23% | 330만 |
|---|
| 2026.02.11 | ₩5,377 | ₩5,443 | ₩5,203 | ₩5,350 | -0.50% | 345.6만 |
|---|
| 2026.02.10 | ₩5,203 | ₩5,337 | ₩5,143 | ₩5,257 | +1.03% | 240만 |
|---|
| 2026.02.09 | ₩4,896 | ₩5,270 | ₩4,896 | ₩5,230 | +6.81% | 394.3만 |
|---|
| 2026.02.06 | ₩4,523 | ₩4,850 | ₩4,470 | ₩4,843 | +7.08% | 269.8만 |
|---|
| 2026.02.05 | ₩4,696 | ₩4,763 | ₩4,470 | ₩4,470 | -4.83% | 286.1만 |
|---|
| 2026.02.04 | ₩4,803 | ₩5,017 | ₩4,703 | ₩4,936 | +2.78% | 396.7만 |
|---|
| 2026.02.03 | ₩4,910 | ₩4,910 | ₩4,536 | ₩4,696 | -4.35% | 581.6만 |
|---|
| 2026.02.02 | ₩4,363 | ₩4,562 | ₩4,269 | ₩4,510 | +3.36% | 236.5만 |
|---|
| 2026.01.30 | ₩4,736 | ₩4,896 | ₩4,363 | ₩4,470 | -5.63% | 452.1만 |
|---|
| 2026.01.29 | ₩5,203 | ₩5,270 | ₩4,791 | ₩5,163 | -0.77% | 440만 |
|---|
| 2026.01.28 | ₩5,177 | ₩5,537 | ₩5,097 | ₩5,150 | -0.52% | 715.7만 |
|---|
| 2026.01.27 | ₩4,816 | ₩5,083 | ₩4,736 | ₩5,083 | +5.54% | 928.1만 |
|---|
| 2026.01.26 | ₩5,337 | ₩5,510 | ₩5,137 | ₩5,137 | -3.75% | 262.6만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,303 | ₩5,070 | ₩5,137 | -1.79% | 175.6만 |
|---|
| 2026.01.22 | ₩4,803 | ₩5,243 | ₩4,803 | ₩5,150 | +7.22% | 298.7만 |
|---|
| 2026.01.21 | ₩5,070 | ₩5,097 | ₩4,736 | ₩4,803 | -5.26% | 199.4만 |
|---|
| 2026.01.20 | ₩4,790 | ₩4,990 | ₩4,776 | ₩4,923 | +2.79% | 212.1만 |
|---|
| 2026.01.16 | ₩4,750 | ₩4,750 | ₩4,496 | ₩4,616 | -2.81% | 119.4만 |
|---|
| 2026.01.15 | ₩4,723 | ₩4,830 | ₩4,676 | ₩4,683 | -0.85% | 106.1만 |
|---|
| 2026.01.14 | ₩4,976 | ₩4,997 | ₩4,790 | ₩4,843 | -2.68% | 133.2만 |
|---|
| 2026.01.13 | ₩5,017 | ₩5,083 | ₩4,763 | ₩4,843 | -3.46% | 157.3만 |
|---|
| 2026.01.12 | ₩4,896 | ₩5,030 | ₩4,843 | ₩4,950 | +1.09% | 110만 |
|---|
| 2026.01.09 | ₩4,843 | ₩4,870 | ₩4,703 | ₩4,710 | -2.75% | 117.2만 |
|---|
| 2026.01.08 | ₩4,643 | ₩4,776 | ₩4,536 | ₩4,750 | +2.30% | 94.5만 |
|---|
| 2026.01.07 | ₩4,683 | ₩4,776 | ₩4,548 | ₩4,736 | +1.14% | 92.6만 |
|---|
| 2026.01.06 | ₩4,736 | ₩4,870 | ₩4,710 | ₩4,790 | +1.13% | 166.1만 |
|---|
| 2026.01.05 | ₩4,790 | ₩4,990 | ₩4,703 | ₩4,710 | -1.67% | 115만 |
|---|
| 2026.01.02 | ₩4,696 | ₩4,803 | ₩4,496 | ₩4,696 | 0.00% | 132.4만 |
|---|
| 2025.12.31 | ₩4,683 | ₩4,816 | ₩4,590 | ₩4,656 | -0.57% | 111.6만 |
|---|
| 2025.12.30 | ₩4,816 | ₩4,870 | ₩4,723 | ₩4,750 | -1.39% | 87.3만 |
|---|
| 2025.12.29 | ₩4,710 | ₩4,790 | ₩4,527 | ₩4,723 | +0.28% | 146.7만 |
|---|
| 2025.12.26 | ₩4,950 | ₩5,003 | ₩4,843 | ₩4,923 | -0.54% | 77.1만 |
|---|
| 2025.12.24 | ₩4,870 | ₩4,956 | ₩4,830 | ₩4,870 | 0.00% | 54.1만 |
|---|
| 2025.12.23 | ₩4,896 | ₩4,963 | ₩4,710 | ₩4,896 | 0.00% | 186.5만 |
|---|
| 2025.12.22 | ₩5,257 | ₩5,317 | ₩4,896 | ₩4,910 | -6.60% | 230.3만 |
|---|
| 2025.12.19 | ₩5,003 | ₩5,137 | ₩4,963 | ₩5,030 | +0.53% | 272.3만 |
|---|
| 2025.12.18 | ₩4,883 | ₩5,010 | ₩4,816 | ₩4,976 | +1.91% | 149만 |
|---|
| 2025.12.17 | ₩5,003 | ₩5,083 | ₩4,830 | ₩4,870 | -2.67% | 114.6만 |
|---|
| 2025.12.16 | ₩5,057 | ₩5,203 | ₩4,816 | ₩4,856 | -3.96% | 124.1만 |
|---|
| 2025.12.15 | ₩5,497 | ₩5,577 | ₩5,057 | ₩5,070 | -7.77% | 149.5만 |
|---|
| 2025.12.12 | ₩5,537 | ₩5,610 | ₩5,257 | ₩5,417 | -2.17% | 171.4만 |
|---|
| 2025.12.11 | ₩4,963 | ₩5,438 | ₩4,870 | ₩5,377 | +8.33% | 207만 |
|---|
| 2025.12.10 | ₩4,910 | ₩4,976 | ₩4,756 | ₩4,936 | +0.54% | 92.1만 |
|---|
| 2025.12.09 | ₩4,776 | ₩4,910 | ₩4,710 | ₩4,896 | +2.51% | 132.2만 |
|---|
| 2025.12.08 | ₩4,856 | ₩4,896 | ₩4,739 | ₩4,763 | -1.92% | 97.2만 |
|---|
| 2025.12.05 | ₩4,790 | ₩4,896 | ₩4,710 | ₩4,830 | +0.84% | 92만 |
|---|
| 2025.12.04 | ₩4,670 | ₩4,843 | ₩4,616 | ₩4,750 | +1.71% | 77.9만 |
|---|
| 2025.12.03 | ₩4,523 | ₩4,716 | ₩4,523 | ₩4,710 | +4.13% | 79.6만 |
|---|
| 2025.12.02 | ₩4,670 | ₩4,676 | ₩4,510 | ₩4,603 | -1.43% | 151.5만 |
|---|
| 2025.12.01 | ₩4,736 | ₩4,803 | ₩4,576 | ₩4,670 | -1.41% | 157만 |
|---|
| 2025.11.28 | ₩4,550 | ₩4,783 | ₩4,516 | ₩4,710 | +3.52% | 130.4만 |
|---|
| 2025.11.26 | ₩4,456 | ₩4,583 | ₩4,385 | ₩4,523 | +1.50% | 241.5만 |
|---|
| 2025.11.25 | ₩4,403 | ₩4,443 | ₩4,256 | ₩4,376 | -0.61% | 146.5만 |
|---|
| 2025.11.24 | ₩4,203 | ₩4,400 | ₩4,189 | ₩4,363 | +3.81% | 87.9만 |
|---|
| 2025.11.21 | ₩4,136 | ₩4,176 | ₩4,023 | ₩4,163 | +0.65% | 103.5만 |
|---|
| 2025.11.20 | ₩4,429 | ₩4,483 | ₩4,103 | ₩4,136 | -6.63% | 80.8만 |
|---|
| 2025.11.19 | ₩4,349 | ₩4,496 | ₩4,329 | ₩4,376 | +0.61% | 107.7만 |
|---|
| 2025.11.18 | ₩4,229 | ₩4,309 | ₩4,136 | ₩4,243 | +0.32% | 66.1만 |
|---|
| 2025.11.17 | ₩4,349 | ₩4,456 | ₩4,176 | ₩4,216 | -3.07% | 53.9만 |
|---|
| 2025.11.14 | ₩4,176 | ₩4,456 | ₩4,109 | ₩4,416 | +5.75% | 149만 |
|---|
| 2025.11.13 | ₩4,603 | ₩4,630 | ₩4,376 | ₩4,376 | -4.93% | 77.4만 |
|---|
| 2025.11.12 | ₩4,443 | ₩4,656 | ₩4,385 | ₩4,576 | +3.00% | 141.9만 |
|---|
| 2025.11.11 | ₩4,349 | ₩4,476 | ₩4,283 | ₩4,403 | +1.23% | 156.4만 |
|---|
| 2025.11.10 | ₩4,096 | ₩4,323 | ₩4,096 | ₩4,309 | +5.21% | 168.8만 |
|---|
| 2025.11.07 | ₩4,003 | ₩4,083 | ₩3,909 | ₩4,029 | +0.67% | 63.9만 |
|---|
| 2025.11.06 | ₩4,083 | ₩4,163 | ₩3,902 | ₩3,936 | -3.59% | 78.3만 |
|---|
| 2025.11.05 | ₩3,963 | ₩4,163 | ₩3,896 | ₩4,069 | +2.69% | 188.8만 |
|---|
| 2025.11.04 | ₩4,056 | ₩4,200 | ₩3,882 | ₩3,896 | -3.95% | 123.7만 |
|---|
| 2025.11.03 | ₩4,136 | ₩4,296 | ₩4,048 | ₩4,256 | +2.90% | 135.8만 |
|---|
| 2025.10.31 | ₩4,136 | ₩4,196 | ₩4,069 | ₩4,123 | -0.32% | 115.8만 |
|---|
| 2025.10.30 | ₩4,149 | ₩4,176 | ₩4,016 | ₩4,096 | -1.29% | 116.6만 |
|---|
| 2025.10.29 | ₩4,083 | ₩4,183 | ₩3,963 | ₩4,083 | 0.00% | 245.3만 |
|---|
| 2025.10.28 | ₩4,056 | ₩4,083 | ₩3,909 | ₩3,936 | -2.96% | 244.7만 |
|---|
| 2025.10.27 | ₩4,229 | ₩4,376 | ₩3,936 | ₩4,109 | -2.84% | 225.6만 |
|---|
| 2025.10.24 | ₩4,576 | ₩4,670 | ₩4,336 | ₩4,336 | -5.25% | 262.3만 |
|---|
| 2025.10.23 | ₩4,670 | ₩4,670 | ₩4,543 | ₩4,630 | -0.86% | 95.1만 |
|---|
| 2025.10.22 | ₩4,349 | ₩4,616 | ₩4,216 | ₩4,616 | +6.13% | 182.4만 |
|---|
| 2025.10.21 | ₩4,523 | ₩4,536 | ₩4,309 | ₩4,376 | -3.24% | 264.2만 |
|---|
| 2025.10.20 | ₩4,763 | ₩4,950 | ₩4,643 | ₩4,870 | +2.24% | 201만 |
|---|
| 2025.10.17 | ₩4,843 | ₩4,923 | ₩4,539 | ₩4,643 | -4.13% | 240.9만 |
|---|
| 2025.10.16 | ₩5,003 | ₩5,190 | ₩4,822 | ₩4,963 | -0.80% | 414.7만 |
|---|
| 2025.10.15 | ₩4,896 | ₩5,070 | ₩4,755 | ₩4,950 | +1.09% | 291.8만 |
|---|
| 2025.10.14 | ₩4,670 | ₩4,918 | ₩4,590 | ₩4,790 | +2.57% | 182.3만 |
|---|
| 2025.10.13 | ₩4,710 | ₩4,883 | ₩4,690 | ₩4,736 | +0.57% | 112.1만 |
|---|
| 2025.10.10 | ₩4,590 | ₩4,676 | ₩4,496 | ₩4,603 | +0.29% | 157.3만 |
|---|